Biomx Inc (PHGE) Historical Stock Data

1.88 ↑0.17 (9.94%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PHGE is down -2.21% a day on average. There have been 12 days where Biomx Inc closed green and 18 days where PHGE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	1.72	1.88	↑$0.16 (9.30%)	1.70	1.91	68.21K
2025-12-17	1.58	1.71	↑$0.13 (8.23%)	1.57	1.75	70.76K
2025-12-16	1.66	1.55	↓$0.11 (-6.63%)	1.50	1.78	89.32K
2025-12-15	2.27	1.73	↓$0.54 (-23.79%)	1.59	2.27	133.45K
2025-12-12	2.47	2.28	↓$0.19 (-7.69%)	2.22	2.51	138.54K
2025-12-11	2.60	2.45	↓$0.15 (-5.77%)	2.45	2.85	87.60K
2025-12-10	2.40	2.75	↑$0.35 (14.58%)	2.40	2.84	118.23K
2025-12-09	3.16	2.44	↓$0.72 (-22.78%)	2.34	3.25	257.20K
2025-12-08	3.10	3.26	↑$0.16 (5.16%)	2.92	3.97	798.25K
2025-12-05	4.80	5.17	↑$0.37 (7.71%)	4.80	6.03	175.19K
2025-12-04	4.47	4.77	↑$0.30 (6.71%)	4.47	4.81	26.83K
2025-12-03	4.53	4.51	↓$0.02 (-0.44%)	4.42	4.69	48.76K
2025-12-02	4.40	4.70	↑$0.30 (6.82%)	4.24	4.90	112.80K
2025-12-01	4.33	4.23	↓$0.10 (-2.31%)	4.14	4.33	67.96K
2025-11-28	4.63	4.36	↓$0.27 (-5.83%)	4.13	4.64	55.89K
2025-11-26	5.20	4.70	↓$0.50 (-9.62%)	4.66	5.47	95.76K
2025-11-25	5.42	5.78	↑$0.36 (6.60%)	4.89	5.95	122.50K
2025-11-24	5.18	5.49	↑$0.30 (5.83%)	4.96	5.53	52.95K
2025-11-21	0.29	0.26	↓$0.04 (-12.07%)	0.25	0.29	1.02M
2025-11-20	0.27	0.28	↑$0.00 (0.88%)	0.27	0.29	756.76K
2025-11-19	0.28	0.27	↓$0.01 (-4.29%)	0.25	0.29	1.03M
2025-11-18	0.32	0.28	↓$0.03 (-10.65%)	0.28	0.32	784.41K
2025-11-17	0.35	0.32	↓$0.04 (-10.11%)	0.31	0.35	1.25M
2025-11-14	0.35	0.38	↑$0.03 (8.14%)	0.35	0.38	1.22M
2025-11-13	0.39	0.35	↓$0.04 (-9.63%)	0.35	0.39	1.11M
2025-11-12	0.39	0.38	↓$0.02 (-4.64%)	0.37	0.42	1.24M
2025-11-11	0.39	0.38	↓$0.01 (-2.17%)	0.38	0.42	1.21M
2025-11-10	0.41	0.39	↓$0.02 (-4.17%)	0.39	0.43	772.53K
2025-11-07	0.39	0.40	↑$0.01 (3.33%)	0.39	0.41	693.81K
2025-11-06	0.42	0.39	↓$0.03 (-7.14%)	0.39	0.42	685.26K